Quantcast
RSLS

Historical Stock Prices

$1.48
*  
0.01
0.67%
Get RSLS Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading RSLS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 1.48 1.5 1.43 1.46 98,730
07/19/2018 1.4 1.5266 1.4 1.49 250,878
07/18/2018 1.51 1.51 1.36 1.41 313,860
07/17/2018 1.5 1.52 1.44 1.5 180,572
07/16/2018 1.55 1.5695 1.45 1.52 321,012
07/13/2018 1.51 1.62 1.5 1.55 426,614
07/12/2018 1.68 1.7 1.32 1.52 587,549
07/11/2018 1.8 1.8 1.6399 1.65 1,491,628
07/10/2018 2.778 3.2 2.01 2.04 10,677,530
07/09/2018 2.17 2.39 2.1 2.18 364,478
07/06/2018 2.05 2.3 1.95 2.18 566,519
07/05/2018 2.12 2.13 1.96 2.02 212,751
07/03/2018 2.26 2.29 2.06 2.1576 329,823
07/02/2018 2.3 2.46 2.23 2.26 433,895
06/29/2018 2.26 2.33 2.18 2.3 212,819
06/28/2018 2.14 2.35 2.13 2.2593 254,989
06/27/2018 2.3 2.3899 2.1243 2.21 130,236
06/26/2018 2.22 2.4 2.06 2.3 233,421
06/25/2018 2.27 2.37 2.1 2.23 227,476
06/22/2018 2.4 2.4 2.25 2.29 195,210
06/21/2018 2.5 2.5 2.08 2.38 215,444
06/20/2018 2.8 2.85 2.48 2.49 1,066,832
06/19/2018 3.18 3.3 3.01 3.24 986,716
06/18/2018 3.09 3.6 3.01 3.12 436,553
06/15/2018 3.3 3.3246 3.06 3.12 128,802
06/14/2018 3.37 3.459 3.1 3.34 239,828
06/13/2018 3.59 3.6666 3.31 3.36 227,635
06/12/2018 3.53 3.59 3.35 3.51 96,941
06/11/2018 3.66 3.6683 3.45 3.51 43,645
06/08/2018 3.45 3.71 3.26 3.56 76,527
06/07/2018 3.75 3.8324 3.21 3.42 197,655
06/06/2018 4.13 4.3 3.83 3.92 408,619
06/05/2018 4.4 4.5 3.75 4 586,811
06/04/2018 4.56 4.9 3.8112 4.1 210,221
06/01/2018 4.4998 4.8748 4.1998 4.5673 213,256
05/31/2018 4.4998 4.6333 4.1998 4.4998 25,379
05/30/2018 4.4998 4.5913 4.1998 4.2748 33,801
05/29/2018 4.7998 4.8238 4.1788 4.3498 44,535
05/25/2018 4.7998 4.7998 4.2148 4.5838 15,939
05/24/2018 4.6498 4.8238 4.5043 4.6513 34,840
05/23/2018 4.7998 4.8598 4.1998 4.5013 40,803
05/22/2018 5.0697 5.0997 4.7998 4.7998 48,801
05/21/2018 5.6727 5.8572 4.7998 5.1012 29,960
05/18/2018 5.9697 5.9697 5.3997 5.7237 16,967
05/17/2018 6.7647 6.7662 5.6247 5.9397 63,147
05/16/2018 6.8997 6.8997 6.5397 6.7947 9,228
05/15/2018 7.3496 7.4996 5.9997 6.4497 28,014
05/14/2018 7.3496 7.4996 6.8997 7.3496 18,285
05/11/2018 6.8997 7.9496 6.8997 6.8997 8,500
05/10/2018 6.8997 7.1696 6.5847 6.8847 5,062
05/09/2018 6.4347 6.8997 5.9997 6.4497 9,101
05/08/2018 6.5997 6.8997 5.8497 5.8497 3,019
05/07/2018 6.8712 7.0496 6.7047 6.7527 6,069
05/04/2018 6.7497 6.8397 5.6997 6.7497 13,322
05/03/2018 7.0871 7.1996 6.7497 6.8262 5,277
05/02/2018 7.1996 7.3496 6.4527 6.4527 8,515
05/01/2018 6.4797 7.2146 6.4797 7.2146 8,908
04/30/2018 7.1996 7.1996 6.4797 6.4797 27,418
04/27/2018 7.9496 8.0681 7.1996 7.3226 18,053
04/26/2018 7.9496 8.1296 7.9496 7.9496 6,634
04/25/2018 8.8496 8.8496 4.1998 7.9646 22,412
04/24/2018 8.9995 9.739 8.8496 8.8511 11,544
04/23/2018 9.7195 9.7495 8.3846 9.0205 11,979
04/20/2018 9.7195 9.7765 8.6966 9.5335 19,166
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio